BarnBridge Historical Data

BOND Page 2
Download
Date Close Price change Market cap Trading volume
Mar 8, 2026 $ 0.0651
-2.04%
$ 651,398 $ 70,998
Mar 7, 2026 $ 0.0665
+0.56%
$ 664,930 $ 70,752
Mar 6, 2026 $ 0.0661
-2.26%
$ 661,224 $ 74,155
Mar 5, 2026 $ 0.0677
-2.35%
$ 676,514 $ 68,420
Mar 4, 2026 $ 0.0693
+5.42%
$ 692,774 $ 77,203
Mar 3, 2026 $ 0.0657
-4.15%
$ 657,156 $ 74,779
Mar 2, 2026 $ 0.0686
-0.96%
$ 685,642 $ 72,072
Mar 1, 2026 $ 0.0692
+0.25%
$ 692,260 $ 69,297
Feb 28, 2026 $ 0.0691
-0.86%
$ 690,533 $ 73,265
Feb 27, 2026 $ 0.0697
-1.92%
$ 696,508 $ 68,769
Feb 26, 2026 $ 0.071
-3.06%
$ 710,161 $ 71,369
Feb 25, 2026 $ 0.0733
+8.44%
$ 732,623 $ 76,903
Feb 24, 2026 $ 0.0676
-1.30%
$ 676,052 $ 76,039
Feb 23, 2026 $ 0.0685
+3.20%
$ 684,986 $ 70,791
Feb 22, 2026 $ 0.0664
-4.93%
$ 663,731 $ 74,911
Feb 21, 2026 $ 0.0698
+5.03%
$ 698,127 $ 74,218
Feb 20, 2026 $ 0.0665
-2.89%
$ 664,376 $ 74,751
Feb 19, 2026 $ 0.0684
-1.21%
$ 684,757 $ 77,356
Feb 18, 2026 $ 0.0692
-0.42%
$ 692,788 $ 67,343
Feb 17, 2026 $ 0.0695
-1.85%
$ 695,214 $ 69,579
Feb 16, 2026 $ 0.0707
+0.24%
$ 707,419 $ 72,977
Feb 15, 2026 $ 0.0706
-0.94%
$ 701,670 $ 68,676
Feb 14, 2026 $ 0.0712
+7.26%
$ 712,467 $ 75,943
Feb 13, 2026 $ 0.0664
-7.02%
$ 664,252 $ 79,305
Feb 12, 2026 $ 0.0714
-2.11%
$ 714,403 $ 70,775
Feb 11, 2026 $ 0.073
-3.34%
$ 728,713 $ 74,345
Feb 10, 2026 $ 0.0755
-7.86%
$ 755,002 $ 86,232
Feb 9, 2026 $ 0.0819
+15.57%
$ 820,075 $ 91,154
Feb 8, 2026 $ 0.0709
+2.19%
$ 709,175 $ 70,898
Feb 7, 2026 $ 0.0694
-4.89%
$ 694,824 $ 87,056
Feb 6, 2026 $ 0.0729
+8.82%
$ 729,544 $ 100,376
Feb 5, 2026 $ 0.0667
-9.00%
$ 667,045 $ 97,260
Feb 4, 2026 $ 0.0733
-0.91%
$ 733,280 $ 81,035
Feb 3, 2026 $ 0.074
-12.01%
$ 739,807 $ 103,946
Feb 2, 2026 $ 0.0841
-0.21%
$ 840,403 $ 85,550
Feb 1, 2026 $ 0.0843
+1.21%
$ 842,536 $ 132,835
Jan 31, 2026 $ 0.0832
-3.93%
$ 832,486 $ 88,990
Jan 30, 2026 $ 0.0867
-2.78%
$ 866,574 $ 86,667
Jan 29, 2026 $ 0.0891
-19.64%
$ 890,995 $ 131,916
Jan 28, 2026 $ 0.111
+25.27%
$ 1.11 million $ 106,099
Jan 27, 2026 $ 0.0886
-5.93%
$ 885,501 $ 52,189
Jan 26, 2026 $ 0.0941
-10.68%
$ 941,307 $ 140,130
Jan 25, 2026 $ 0.105
+17.60%
$ 1.05 million $ 260,661
Jan 24, 2026 $ 0.0896
+3.20%
$ 896,212 $ 80,114
Jan 23, 2026 $ 0.0868
-0.39%
$ 870,259 $ 80,466
Jan 22, 2026 $ 0.0872
-0.85%
$ 870,384 $ 77,586
Jan 21, 2026 $ 0.088
-4.95%
$ 878,641 $ 97,164
Jan 20, 2026 $ 0.0926
-5.22%
$ 923,793 $ 98,917
Jan 19, 2026 $ 0.0977
-1.91%
$ 976,123 $ 107,684
Jan 18, 2026 $ 0.0996
-3.27%
$ 995,934 $ 119,605